股票概览
6.94
+1.17%
+0.08
6.75
开盘价
7.12
最高价
6.58
最低价
167,544
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.38
MA10 (10日均线)
6.07
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.75 | 7.12 | 6.58 | 6.94 | +1.17% | 167,544 | 114,563,666 |
| 2025-03-24 | 6.7 | 7.38 | 6.69 | 6.86 | +1.18% | 292,248 | 203,377,469 |
| 2025-03-21 | 6.39 | 6.96 | 6.37 | 6.78 | +4.47% | 238,637 | 158,216,236 |
| 2025-03-20 | 6.26 | 6.73 | 6.18 | 6.49 | +3.67% | 263,867 | 171,023,896 |
| 2025-03-19 | 6.4 | 6.41 | 6.22 | 6.26 | -2.34% | 109,573 | 68,683,545 |
| 2025-03-18 | 6.44 | 6.59 | 6.37 | 6.41 | -2.14% | 243,067 | 156,508,154 |
| 2025-03-17 | 5.93 | 6.7 | 5.93 | 6.55 | +10.83% | 350,572 | 223,022,474 |
| 2025-03-14 | 5.77 | 5.92 | 5.72 | 5.91 | +2.6% | 98,419 | 57,619,631 |
| 2025-03-13 | 5.82 | 5.83 | 5.66 | 5.76 | -1.03% | 69,734 | 39,907,634 |
| 2025-03-12 | 5.82 | 5.88 | 5.79 | 5.82 | -0.17% | 62,384 | 36,327,256 |
| 2025-03-11 | 5.76 | 5.86 | 5.72 | 5.83 | +0.17% | 50,572 | 29,307,693 |
| 2025-03-10 | 5.77 | 5.92 | 5.76 | 5.82 | +1.22% | 79,641 | 46,474,504 |
| 2025-03-07 | 5.81 | 5.81 | 5.71 | 5.75 | -0.69% | 44,167 | 25,420,528 |
| 2025-03-06 | 5.69 | 5.8 | 5.66 | 5.79 | +1.58% | 70,086 | 40,293,314 |
| 2025-03-05 | 5.77 | 5.77 | 5.59 | 5.7 | -1.21% | 66,473 | 37,575,401 |
| 2025-03-04 | 5.65 | 5.78 | 5.65 | 5.77 | +1.58% | 50,541 | 28,969,603 |
| 2025-03-03 | 5.66 | 5.77 | 5.6 | 5.68 | +0.89% | 61,876 | 35,320,932 |
| 2025-02-28 | 5.8 | 5.8 | 5.61 | 5.63 | -2.93% | 67,872 | 38,528,155 |
| 2025-02-27 | 5.88 | 5.91 | 5.7 | 5.8 | -1.36% | 73,445 | 42,472,290 |
| 2025-02-26 | 5.83 | 5.93 | 5.83 | 5.88 | +0.86% | 61,686 | 36,261,041 |
| 2025-02-25 | 5.89 | 5.91 | 5.81 | 5.83 | -1.19% | 56,851 | 33,254,107 |
| 2025-02-24 | 5.74 | 5.96 | 5.74 | 5.9 | +2.43% | 93,312 | 54,718,669 |
| 2025-02-21 | 5.8 | 5.84 | 5.69 | 5.76 | -0.86% | 67,249 | 38,582,490 |
| 2025-02-20 | 5.82 | 5.82 | 5.72 | 5.81 | +0.35% | 40,796 | 23,570,778 |
| 2025-02-19 | 5.72 | 5.84 | 5.71 | 5.79 | +0.87% | 50,227 | 29,081,844 |
| 2025-02-18 | 5.87 | 5.97 | 5.71 | 5.74 | -2.21% | 74,206 | 43,338,823 |
| 2025-02-17 | 5.69 | 5.91 | 5.68 | 5.87 | +2.98% | 87,448 | 51,045,274 |
| 2025-02-14 | 5.73 | 5.78 | 5.68 | 5.7 | -0.52% | 50,226 | 28,721,941 |
| 2025-02-13 | 5.82 | 5.84 | 5.72 | 5.73 | -1.72% | 51,268 | 29,533,634 |
| 2025-02-12 | 5.8 | 5.85 | 5.75 | 5.83 | +0.69% | 53,367 | 30,960,315 |
| 2025-02-11 | 5.87 | 5.9 | 5.74 | 5.79 | -1.36% | 60,261 | 34,840,091 |
| 2025-02-10 | 5.76 | 5.87 | 5.71 | 5.87 | +2.8% | 76,994 | 44,660,359 |
| 2025-02-07 | 5.71 | 5.83 | 5.65 | 5.71 | +0.18% | 92,530 | 53,235,250 |
| 2025-02-06 | 5.63 | 5.71 | 5.52 | 5.7 | +1.06% | 57,963 | 32,606,390 |
| 2025-02-05 | 5.56 | 5.65 | 5.51 | 5.64 | +1.44% | 49,658 | 27,819,757 |
| 2025-01-27 | 5.6 | 5.7 | 5.52 | 5.56 | +0.18% | 55,410 | 31,063,633 |
| 2025-01-24 | 5.6 | 5.62 | 5.48 | 5.55 | -0.72% | 69,644 | 38,511,216 |
| 2025-01-23 | 5.62 | 5.75 | 5.58 | 5.59 | +0.9% | 74,908 | 42,423,394 |
| 2025-01-22 | 5.6 | 5.64 | 5.5 | 5.54 | -1.42% | 55,186 | 30,654,289 |
| 2025-01-21 | 5.75 | 5.75 | 5.58 | 5.62 | -1.58% | 50,454 | 28,487,024 |
| 2025-01-20 | 5.62 | 5.73 | 5.53 | 5.71 | +1.96% | 61,321 | 34,723,992 |
| 2025-01-17 | 5.62 | 5.67 | 5.56 | 5.6 | -0.71% | 51,342 | 28,730,306 |
| 2025-01-16 | 5.63 | 5.72 | 5.57 | 5.64 | +0.71% | 65,746 | 37,139,668 |
| 2025-01-15 | 5.63 | 5.69 | 5.55 | 5.6 | 0% | 67,481 | 37,869,551 |
| 2025-01-14 | 5.36 | 5.69 | 5.34 | 5.6 | +4.87% | 92,752 | 51,427,246 |
| 2025-01-13 | 5.21 | 5.38 | 5.11 | 5.34 | +1.91% | 74,667 | 39,341,082 |
| 2025-01-10 | 5.47 | 5.49 | 5.23 | 5.24 | -4.03% | 62,255 | 33,343,925 |
| 2025-01-09 | 5.44 | 5.53 | 5.41 | 5.46 | +0.55% | 53,880 | 29,464,212 |
| 2025-01-08 | 5.44 | 5.53 | 5.24 | 5.43 | -0.73% | 73,879 | 39,942,212 |
| 2025-01-07 | 5.38 | 5.47 | 5.32 | 5.47 | +2.24% | 71,783 | 38,784,928 |
| 2025-01-06 | 5.34 | 5.41 | 5.17 | 5.35 | -0.74% | 92,378 | 48,957,655 |
| 2025-01-03 | 5.65 | 5.67 | 5.37 | 5.39 | -3.58% | 104,646 | 57,180,158 |
| 2025-01-02 | 5.69 | 5.76 | 5.53 | 5.59 | -1.24% | 116,035 | 65,702,738 |
| 2024-12-31 | 5.81 | 5.91 | 5.64 | 5.66 | -2.08% | 145,314 | 83,850,721 |
| 2024-12-30 | 6.29 | 6.3 | 5.71 | 5.78 | -11.76% | 292,143 | 172,622,889 |
| 2024-12-27 | 6.6 | 6.7 | 6.48 | 6.55 | -1.06% | 91,742 | 60,124,485 |
| 2024-12-26 | 6.33 | 6.73 | 6.3 | 6.62 | +3.76% | 156,721 | 102,447,804 |
| 2024-12-25 | 6.89 | 6.93 | 6.07 | 6.38 | -8.07% | 236,328 | 149,720,898 |
| 2024-12-24 | 7 | 7.12 | 6.85 | 6.94 | -0.86% | 113,635 | 79,176,936 |
| 2024-12-23 | 7.35 | 7.46 | 6.95 | 7 | -4.5% | 151,393 | 108,534,488 |
| 2024-12-20 | 7.11 | 7.64 | 7.08 | 7.33 | +2.66% | 161,195 | 119,436,832 |
| 2024-12-19 | 7.15 | 7.41 | 7.04 | 7.14 | -1.52% | 106,563 | 76,704,431 |
| 2024-12-18 | 7.59 | 7.63 | 7.15 | 7.25 | -3.33% | 138,157 | 100,808,368 |
| 2024-12-17 | 7.56 | 7.77 | 7.35 | 7.5 | -4.21% | 207,481 | 156,485,621 |
| 2024-12-16 | 7.15 | 8.03 | 7.15 | 7.83 | +11.54% | 334,732 | 259,469,639 |
| 2024-12-13 | 7.23 | 7.38 | 7 | 7.02 | -1.82% | 247,170 | 177,729,497 |
| 2024-12-12 | 6.73 | 7.19 | 6.66 | 7.15 | +7.04% | 289,284 | 204,330,880 |
| 2024-12-11 | 6.72 | 6.83 | 6.66 | 6.68 | -1.33% | 90,326 | 60,631,370 |
| 2024-12-10 | 6.9 | 7.03 | 6.75 | 6.77 | +0.89% | 147,015 | 100,753,702 |
| 2024-12-09 | 6.84 | 6.98 | 6.57 | 6.71 | -1.18% | 138,213 | 93,007,948 |
| 2024-12-06 | 6.84 | 6.91 | 6.65 | 6.79 | +1.04% | 157,787 | 107,125,466 |
| 2024-12-05 | 6.68 | 7.1 | 6.61 | 6.72 | +1.2% | 198,038 | 135,633,652 |
| 2024-12-04 | 6.41 | 6.78 | 6.39 | 6.64 | +2.79% | 186,542 | 123,697,513 |
| 2024-12-03 | 6.48 | 6.58 | 6.33 | 6.46 | -0.15% | 103,530 | 66,739,007 |
| 2024-12-02 | 6.46 | 6.49 | 6.35 | 6.47 | +0.47% | 110,396 | 71,033,593 |
| 2024-11-29 | 6.56 | 6.67 | 6.39 | 6.44 | -3.16% | 172,240 | 111,475,764 |
| 2024-11-28 | 6.3 | 6.95 | 6.23 | 6.65 | +4.72% | 244,263 | 162,766,282 |
| 2024-11-27 | 6.07 | 6.44 | 5.9 | 6.35 | +4.1% | 124,913 | 76,900,478 |
| 2024-11-26 | 6.24 | 6.24 | 6.08 | 6.1 | -1.77% | 52,784 | 32,481,934 |
| 2024-11-25 | 6.22 | 6.32 | 6.08 | 6.21 | -0.16% | 70,647 | 43,553,686 |
| 2024-11-22 | 6.45 | 6.5 | 6.22 | 6.22 | -3.72% | 110,843 | 69,986,446 |
| 2024-11-21 | 6.52 | 6.74 | 6.37 | 6.46 | -2.42% | 114,841 | 75,319,996 |
| 2024-11-20 | 6.56 | 6.72 | 6.41 | 6.62 | +0.46% | 157,902 | 103,222,289 |
| 2024-11-19 | 6.29 | 6.59 | 6.13 | 6.59 | +5.27% | 158,761 | 101,580,542 |
| 2024-11-18 | 6.22 | 6.39 | 6.03 | 6.26 | +1.29% | 105,453 | 65,277,173 |
| 2024-11-15 | 6.37 | 6.51 | 6.13 | 6.18 | -3.29% | 103,713 | 65,879,168 |
| 2024-11-14 | 6.52 | 6.6 | 6.36 | 6.39 | -3.33% | 84,788 | 54,800,063 |
| 2024-11-13 | 6.45 | 6.67 | 6.27 | 6.61 | +2.48% | 159,539 | 103,031,036 |
| 2024-11-12 | 6.66 | 6.72 | 6.4 | 6.45 | -3.01% | 183,863 | 120,281,690 |
| 2024-11-11 | 6.68 | 6.84 | 6.44 | 6.65 | -1.34% | 223,724 | 147,067,909 |
| 2024-11-08 | 6.86 | 7.07 | 6.64 | 6.74 | -5.47% | 360,194 | 244,483,055 |
| 2024-11-07 | 6.68 | 7.33 | 6.3 | 7.13 | +6.74% | 685,227 | 473,702,073 |
| 2024-11-06 | 5.62 | 6.68 | 5.54 | 6.68 | +19.93% | 362,572 | 233,216,673 |
| 2024-11-05 | 5.5 | 5.59 | 5.44 | 5.57 | +3.15% | 78,785 | 43,669,921 |
| 2024-11-04 | 5.31 | 5.41 | 5.31 | 5.4 | +1.5% | 47,146 | 25,291,759 |
| 2024-11-01 | 5.56 | 5.59 | 5.3 | 5.32 | -4.49% | 81,208 | 43,889,693 |
| 2024-10-31 | 5.53 | 5.64 | 5.49 | 5.57 | +1.83% | 92,445 | 51,506,210 |
| 2024-10-30 | 5.44 | 5.55 | 5.4 | 5.47 | +0.92% | 82,369 | 45,087,545 |
| 2024-10-29 | 5.67 | 5.68 | 5.4 | 5.42 | -4.24% | 136,639 | 75,215,650 |
| 2024-10-28 | 5.4 | 5.69 | 5.39 | 5.66 | +4.43% | 184,846 | 102,697,533 |
| 2024-10-25 | 5.5 | 5.55 | 5.32 | 5.42 | -1.09% | 187,578 | 101,596,917 |
| 2024-10-24 | 5.11 | 5.6 | 5.11 | 5.48 | +7.03% | 269,340 | 144,559,296 |
| 2024-10-23 | 5.1 | 5.17 | 5.07 | 5.12 | 0% | 86,247 | 44,233,392 |
| 2024-10-22 | 5.05 | 5.14 | 5 | 5.12 | +1.99% | 81,542 | 41,406,224 |
| 2024-10-21 | 5.1 | 5.16 | 4.98 | 5.02 | +0.2% | 87,063 | 43,834,890 |
| 2024-10-18 | 4.89 | 5.1 | 4.84 | 5.01 | +2.66% | 83,964 | 41,693,547 |
| 2024-10-17 | 5.01 | 5.06 | 4.88 | 4.88 | -2.2% | 65,621 | 32,595,525 |
| 2024-10-16 | 4.9 | 5.09 | 4.86 | 4.99 | -1.58% | 93,056 | 46,527,403 |
| 2024-10-15 | 5.16 | 5.19 | 5.06 | 5.07 | -2.5% | 62,969 | 32,291,745 |
| 2024-10-14 | 5.16 | 5.26 | 5.01 | 5.2 | +5.26% | 94,658 | 48,618,068 |
| 2024-10-11 | 5.18 | 5.18 | 4.9 | 4.94 | -5% | 75,866 | 38,232,752 |
| 2024-10-10 | 5.14 | 5.35 | 5.07 | 5.2 | +2.56% | 108,972 | 57,038,064 |
| 2024-10-09 | 5.58 | 5.58 | 5.06 | 5.07 | -11.83% | 155,175 | 82,360,257 |
| 2024-10-08 | 6.18 | 6.18 | 5.39 | 5.75 | +8.49% | 241,844 | 139,177,967 |
| 2024-09-30 | 4.85 | 5.42 | 4.77 | 5.3 | +12.53% | 172,266 | 87,415,196 |
| 2024-09-27 | 4.6 | 4.77 | 4.52 | 4.71 | +3.97% | 88,166 | 40,993,760 |
| 2024-09-26 | 4.39 | 4.53 | 4.39 | 4.53 | +2.95% | 33,844 | 15,088,991 |
| 2024-09-25 | 4.42 | 4.5 | 4.38 | 4.4 | +0.46% | 48,862 | 21,707,437 |
| 2024-09-24 | 4.2 | 4.38 | 4.2 | 4.38 | +4.29% | 47,970 | 20,683,985 |
| 2024-09-23 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 21,144 | 8,925,537 |
| 2024-09-20 | 4.28 | 4.28 | 4.21 | 4.24 | -0.7% | 25,621 | 10,854,288 |
| 2024-09-19 | 4.16 | 4.28 | 4.15 | 4.27 | +3.14% | 35,701 | 15,124,620 |
| 2024-09-18 | 4.26 | 4.3 | 4.12 | 4.14 | -4.17% | 46,431 | 19,400,506 |
| 2024-09-13 | 4.27 | 4.46 | 4.27 | 4.32 | +1.65% | 73,689 | 31,925,478 |
| 2024-09-12 | 4.28 | 4.32 | 4.24 | 4.25 | -0.47% | 17,165 | 7,359,771 |
| 2024-09-11 | 4.26 | 4.3 | 4.23 | 4.27 | +0.23% | 20,225 | 8,630,198 |
| 2024-09-10 | 4.23 | 4.27 | 4.19 | 4.26 | +0.95% | 18,969 | 8,024,435 |
| 2024-09-09 | 4.2 | 4.25 | 4.16 | 4.22 | +0.24% | 14,482 | 6,087,578 |
| 2024-09-06 | 4.3 | 4.31 | 4.2 | 4.21 | -2.09% | 16,353 | 6,942,462 |
| 2024-09-05 | 4.25 | 4.31 | 4.24 | 4.3 | +1.65% | 20,007 | 8,556,367 |
| 2024-09-04 | 4.26 | 4.28 | 4.22 | 4.23 | -0.94% | 18,244 | 7,754,166 |
| 2024-09-03 | 4.22 | 4.28 | 4.22 | 4.27 | +0.71% | 21,925 | 9,329,769 |
| 2024-09-02 | 4.31 | 4.36 | 4.22 | 4.24 | -2.08% | 31,423 | 13,492,074 |
| 2024-08-30 | 4.28 | 4.38 | 4.25 | 4.33 | +1.41% | 28,470 | 12,322,667 |
| 2024-08-29 | 4.22 | 4.28 | 4.17 | 4.27 | +1.18% | 29,720 | 12,580,570 |
| 2024-08-28 | 4.19 | 4.28 | 4.15 | 4.22 | +0.24% | 30,228 | 12,784,813 |
| 2024-08-27 | 4.34 | 4.34 | 4.18 | 4.21 | -3.22% | 33,028 | 13,968,798 |
| 2024-08-26 | 4.22 | 4.35 | 4.2 | 4.35 | +2.59% | 32,647 | 14,056,957 |
| 2024-08-23 | 4.29 | 4.3 | 4.19 | 4.24 | -1.17% | 24,418 | 10,358,949 |
| 2024-08-22 | 4.4 | 4.43 | 4.27 | 4.29 | -2.28% | 32,067 | 13,896,461 |
| 2024-08-21 | 4.44 | 4.45 | 4.37 | 4.39 | -1.13% | 28,943 | 12,753,587 |
| 2024-08-20 | 4.54 | 4.56 | 4.42 | 4.44 | -3.06% | 35,870 | 16,026,117 |
| 2024-08-19 | 4.5 | 4.58 | 4.4 | 4.58 | +1.55% | 62,497 | 28,253,813 |
| 2024-08-16 | 4.56 | 4.56 | 4.46 | 4.51 | -0.44% | 55,236 | 24,835,257 |
| 2024-08-15 | 4.53 | 4.61 | 4.51 | 4.53 | -0.66% | 52,289 | 23,829,641 |
| 2024-08-14 | 4.58 | 4.7 | 4.56 | 4.56 | -1.72% | 83,187 | 38,454,396 |
| 2024-08-13 | 4.6 | 4.84 | 4.48 | 4.64 | -0.64% | 138,244 | 63,727,043 |
| 2024-08-12 | 4.56 | 5.04 | 4.56 | 4.67 | +6.14% | 166,650 | 78,501,313 |
| 2024-08-09 | 4.43 | 4.46 | 4.39 | 4.4 | 0% | 22,838 | 10,102,286 |
| 2024-08-08 | 4.37 | 4.42 | 4.32 | 4.4 | +0.23% | 18,643 | 8,160,014 |
| 2024-08-07 | 4.4 | 4.41 | 4.32 | 4.39 | +0.46% | 17,524 | 7,667,340 |
| 2024-08-06 | 4.3 | 4.39 | 4.3 | 4.37 | +2.34% | 25,597 | 11,103,898 |
| 2024-08-05 | 4.36 | 4.43 | 4.27 | 4.27 | -2.73% | 26,159 | 11,387,533 |
| 2024-08-02 | 4.4 | 4.47 | 4.38 | 4.39 | -1.35% | 24,254 | 10,735,171 |
| 2024-08-01 | 4.48 | 4.49 | 4.43 | 4.45 | -0.67% | 25,673 | 11,433,174 |
| 2024-07-31 | 4.37 | 4.49 | 4.32 | 4.48 | +2.75% | 30,712 | 13,594,596 |
| 2024-07-30 | 4.3 | 4.38 | 4.3 | 4.36 | +0.69% | 17,953 | 7,809,814 |
| 2024-07-29 | 4.3 | 4.35 | 4.25 | 4.33 | +0.46% | 20,739 | 8,950,967 |
| 2024-07-26 | 4.33 | 4.39 | 4.29 | 4.31 | -0.23% | 22,253 | 9,610,052 |
| 2024-07-25 | 4.21 | 4.33 | 4.19 | 4.32 | +1.89% | 23,272 | 9,947,716 |
| 2024-07-24 | 4.27 | 4.31 | 4.2 | 4.24 | -2.08% | 32,385 | 13,766,235 |
| 2024-07-23 | 4.26 | 4.42 | 4.26 | 4.33 | +1.88% | 51,030 | 22,263,039 |
| 2024-07-22 | 4.2 | 4.26 | 4.19 | 4.25 | +1.19% | 19,866 | 8,398,893 |
| 2024-07-19 | 4.19 | 4.23 | 4.15 | 4.2 | -0.24% | 17,001 | 7,136,476 |
| 2024-07-18 | 4.27 | 4.28 | 4.14 | 4.21 | -1.86% | 42,416 | 17,742,264 |
| 2024-07-17 | 4.33 | 4.34 | 4.27 | 4.29 | -0.92% | 15,678 | 6,737,557 |
| 2024-07-16 | 4.39 | 4.4 | 4.32 | 4.33 | -1.37% | 19,877 | 8,646,133 |
| 2024-07-15 | 4.53 | 4.53 | 4.36 | 4.39 | -2.66% | 28,021 | 12,346,073 |
| 2024-07-12 | 4.5 | 4.57 | 4.47 | 4.51 | +0.45% | 26,748 | 12,115,255 |
| 2024-07-11 | 4.4 | 4.5 | 4.39 | 4.49 | +3.7% | 24,069 | 10,722,997 |
| 2024-07-10 | 4.39 | 4.42 | 4.3 | 4.33 | -1.81% | 24,654 | 10,733,522 |
| 2024-07-09 | 4.41 | 4.46 | 4.27 | 4.41 | -0.23% | 30,030 | 13,142,400 |
| 2024-07-08 | 4.56 | 4.57 | 4.4 | 4.42 | -3.07% | 20,752 | 9,229,133 |
| 2024-07-05 | 4.52 | 4.58 | 4.43 | 4.56 | +1.56% | 16,786 | 7,583,027 |
| 2024-07-04 | 4.64 | 4.66 | 4.48 | 4.49 | -3.85% | 28,274 | 12,836,895 |
| 2024-07-03 | 4.68 | 4.69 | 4.63 | 4.67 | 0% | 19,573 | 9,113,276 |
| 2024-07-02 | 4.63 | 4.7 | 4.59 | 4.67 | +0.65% | 29,118 | 13,587,100 |
| 2024-07-01 | 4.72 | 4.73 | 4.54 | 4.64 | +0.22% | 35,892 | 16,529,607 |
| 2024-06-28 | 4.5 | 4.68 | 4.49 | 4.63 | +2.66% | 34,076 | 15,663,636 |
| 2024-06-27 | 4.6 | 4.61 | 4.5 | 4.51 | -1.53% | 20,708 | 9,420,098 |
| 2024-06-26 | 4.47 | 4.59 | 4.42 | 4.58 | +2.46% | 20,778 | 9,367,100 |
| 2024-06-25 | 4.4 | 4.52 | 4.4 | 4.47 | +0.9% | 22,356 | 10,018,783 |
| 2024-06-24 | 4.58 | 4.61 | 4.4 | 4.43 | -3.9% | 34,307 | 15,342,596 |
| 2024-06-21 | 4.55 | 4.66 | 4.51 | 4.61 | +0.66% | 24,098 | 11,108,494 |
| 2024-06-20 | 4.67 | 4.69 | 4.55 | 4.58 | -1.29% | 26,462 | 12,154,555 |
| 2024-06-19 | 4.64 | 4.7 | 4.6 | 4.64 | -0.22% | 26,868 | 12,495,329 |
| 2024-06-18 | 4.57 | 4.66 | 4.55 | 4.65 | +1.31% | 22,765 | 10,519,702 |
| 2024-06-17 | 4.62 | 4.66 | 4.57 | 4.59 | -1.5% | 18,537 | 8,546,533 |
| 2024-06-14 | 4.65 | 4.68 | 4.56 | 4.66 | +0.22% | 22,224 | 10,293,560 |
| 2024-06-13 | 4.72 | 4.76 | 4.62 | 4.65 | -1.9% | 25,795 | 12,022,776 |
| 2024-06-12 | 4.64 | 4.75 | 4.64 | 4.74 | +1.28% | 24,927 | 11,775,063 |
| 2024-06-11 | 4.72 | 4.72 | 4.57 | 4.68 | -0.43% | 33,541 | 15,547,329 |
| 2024-06-07 | 4.54 | 4.71 | 4.51 | 4.7 | +5.15% | 47,833 | 22,128,154 |
| 2024-06-06 | 4.71 | 4.78 | 4.4 | 4.47 | -5.5% | 75,851 | 34,585,904 |
| 2024-06-05 | 4.8 | 4.81 | 4.73 | 4.73 | -2.07% | 31,758 | 15,121,512 |
| 2024-06-04 | 4.89 | 4.89 | 4.73 | 4.83 | -1.43% | 33,802 | 16,249,353 |
| 2024-06-03 | 5.1 | 5.1 | 4.84 | 4.9 | -3.35% | 52,049 | 25,612,418 |
| 2024-05-31 | 5.11 | 5.12 | 5.04 | 5.07 | -0.98% | 29,578 | 15,025,814 |
| 2024-05-30 | 5.15 | 5.21 | 5.1 | 5.12 | 0% | 40,179 | 20,658,389 |
| 2024-05-29 | 5.11 | 5.23 | 5.09 | 5.12 | -0.97% | 39,859 | 20,527,147 |
| 2024-05-28 | 5.29 | 5.29 | 5.15 | 5.17 | -2.27% | 29,531 | 15,371,882 |
| 2024-05-27 | 5.2 | 5.31 | 5.14 | 5.29 | +1.93% | 38,895 | 20,401,517 |
| 2024-05-24 | 5.17 | 5.27 | 5.14 | 5.19 | +0.58% | 31,539 | 16,473,927 |
| 2024-05-23 | 5.33 | 5.33 | 5.15 | 5.16 | -3.37% | 40,810 | 21,261,613 |
| 2024-05-22 | 5.29 | 5.36 | 5.28 | 5.34 | +0.95% | 31,260 | 16,657,540 |
| 2024-05-21 | 5.31 | 5.36 | 5.25 | 5.29 | -1.12% | 39,330 | 20,781,266 |
| 2024-05-20 | 5.42 | 5.42 | 5.3 | 5.35 | -0.74% | 44,269 | 23,720,400 |
| 2024-05-17 | 5.39 | 5.44 | 5.29 | 5.39 | -0.37% | 50,653 | 27,160,834 |
| 2024-05-16 | 5.31 | 5.49 | 5.31 | 5.41 | +1.88% | 54,537 | 29,490,983 |
| 2024-05-15 | 5.43 | 5.43 | 5.28 | 5.31 | -2.39% | 72,626 | 38,755,497 |
| 2024-05-14 | 5.51 | 5.51 | 5.38 | 5.44 | -0.73% | 72,990 | 39,643,977 |
| 2024-05-13 | 5.62 | 5.71 | 5.44 | 5.48 | -3.69% | 108,116 | 60,108,658 |
| 2024-05-10 | 5.75 | 5.86 | 5.61 | 5.69 | -1.22% | 120,977 | 69,104,243 |
| 2024-05-09 | 5.61 | 5.94 | 5.57 | 5.76 | +1.23% | 206,411 | 119,572,706 |
| 2024-05-08 | 5.41 | 5.78 | 5.32 | 5.69 | +5.37% | 152,115 | 85,046,456 |
| 2024-05-07 | 5.4 | 5.42 | 5.3 | 5.4 | 0% | 46,761 | 25,074,666 |
| 2024-05-06 | 5.28 | 5.48 | 5.26 | 5.4 | +2.66% | 62,735 | 33,669,089 |
| 2024-04-30 | 5.2 | 5.27 | 5.14 | 5.26 | +1.54% | 34,616 | 18,047,436 |
| 2024-04-29 | 4.97 | 5.18 | 4.97 | 5.18 | +3.39% | 39,010 | 19,918,125 |
| 2024-04-26 | 5.06 | 5.06 | 4.95 | 5.01 | -0.2% | 36,826 | 18,365,241 |
| 2024-04-25 | 5 | 5.09 | 4.95 | 5.02 | +1.01% | 25,146 | 12,630,769 |
| 2024-04-24 | 4.88 | 4.98 | 4.86 | 4.97 | +2.05% | 25,206 | 12,448,742 |
| 2024-04-23 | 4.76 | 4.9 | 4.76 | 4.87 | +1.46% | 25,359 | 12,321,505 |
| 2024-04-22 | 4.82 | 4.89 | 4.74 | 4.8 | -0.83% | 29,620 | 14,256,012 |
| 2024-04-19 | 4.87 | 4.93 | 4.81 | 4.84 | -0.82% | 21,837 | 10,620,109 |
| 2024-04-18 | 4.99 | 4.99 | 4.84 | 4.88 | -1.61% | 33,164 | 16,260,949 |
| 2024-04-17 | 4.65 | 4.97 | 4.65 | 4.96 | +7.83% | 57,092 | 27,849,461 |
| 2024-04-16 | 4.89 | 4.96 | 4.57 | 4.6 | -7.44% | 59,951 | 28,109,591 |
| 2024-04-15 | 5.27 | 5.32 | 4.89 | 4.97 | -5.87% | 61,398 | 31,029,695 |
| 2024-04-12 | 5.39 | 5.45 | 5.27 | 5.28 | -1.86% | 32,993 | 17,640,211 |
| 2024-04-11 | 5.31 | 5.5 | 5.24 | 5.38 | +1.13% | 43,463 | 23,571,790 |
| 2024-04-10 | 5.46 | 5.46 | 5.25 | 5.32 | -2.39% | 31,415 | 16,721,783 |
| 2024-04-09 | 5.35 | 5.46 | 5.34 | 5.45 | +2.06% | 31,046 | 16,818,156 |
| 2024-04-08 | 5.54 | 5.54 | 5.32 | 5.34 | -4.13% | 42,111 | 22,784,053 |
| 2024-04-03 | 5.48 | 5.58 | 5.43 | 5.57 | +1.64% | 51,843 | 28,560,974 |
| 2024-04-02 | 5.47 | 5.53 | 5.44 | 5.48 | +0.18% | 36,772 | 20,138,446 |
| 2024-04-01 | 5.37 | 5.47 | 5.34 | 5.47 | +2.05% | 49,690 | 26,930,994 |
| 2024-03-29 | 5.26 | 5.4 | 5.26 | 5.36 | +1.9% | 43,483 | 23,250,945 |
| 2024-03-28 | 5.2 | 5.3 | 5.12 | 5.26 | +1.15% | 36,680 | 19,234,930 |
| 2024-03-27 | 5.31 | 5.37 | 5.19 | 5.2 | -1.89% | 37,564 | 19,844,276 |
| 2024-03-26 | 5.21 | 5.3 | 5.16 | 5.3 | +2.12% | 34,073 | 17,852,088 |
| 2024-03-25 | 5.29 | 5.35 | 5.19 | 5.19 | -2.26% | 30,509 | 16,083,312 |
| 2024-03-22 | 5.43 | 5.44 | 5.27 | 5.31 | -2.57% | 40,049 | 21,294,146 |
| 2024-03-21 | 5.41 | 5.46 | 5.34 | 5.45 | +0.74% | 59,616 | 32,243,780 |
| 2024-03-20 | 5.3 | 5.42 | 5.29 | 5.41 | +1.88% | 51,074 | 27,367,148 |
| 2024-03-19 | 5.35 | 5.36 | 5.3 | 5.31 | -0.75% | 30,717 | 16,364,441 |
| 2024-03-18 | 5.31 | 5.36 | 5.27 | 5.35 | +0.94% | 62,017 | 32,903,619 |
| 2024-03-15 | 5.17 | 5.3 | 5.15 | 5.3 | +1.92% | 48,913 | 25,712,457 |
| 2024-03-14 | 5.2 | 5.35 | 5.13 | 5.2 | -0.38% | 49,849 | 26,102,314 |
| 2024-03-13 | 5.21 | 5.28 | 5.13 | 5.22 | 0% | 40,549 | 21,087,056 |
| 2024-03-12 | 5.2 | 5.22 | 5.13 | 5.22 | +0.77% | 35,651 | 18,468,489 |
| 2024-03-11 | 5.03 | 5.18 | 5.03 | 5.18 | +2.37% | 25,506 | 13,030,423 |
| 2024-03-08 | 5.05 | 5.08 | 4.97 | 5.06 | +0.8% | 21,604 | 10,860,439 |
| 2024-03-07 | 5.08 | 5.12 | 5.01 | 5.02 | -0.79% | 32,499 | 16,454,550 |
| 2024-03-06 | 4.98 | 5.12 | 4.96 | 5.06 | +1.2% | 26,484 | 13,380,719 |
| 2024-03-05 | 5.15 | 5.15 | 4.99 | 5 | -2.91% | 29,228 | 14,736,243 |
| 2024-03-04 | 5.24 | 5.25 | 5.1 | 5.15 | -1.53% | 31,542 | 16,247,315 |
| 2024-03-01 | 5.18 | 5.25 | 5.14 | 5.23 | +0.97% | 32,462 | 16,860,827 |
| 2024-02-29 | 4.96 | 5.18 | 4.94 | 5.18 | +2.98% | 49,147 | 25,099,905 |
| 2024-02-28 | 5.45 | 5.53 | 5.01 | 5.03 | -7.2% | 69,553 | 36,752,956 |
| 2024-02-27 | 5.28 | 5.44 | 5.25 | 5.42 | +1.88% | 36,848 | 19,720,964 |
| 2024-02-26 | 5.26 | 5.49 | 5.21 | 5.32 | +1.33% | 54,302 | 28,959,244 |
| 2024-02-23 | 5.15 | 5.27 | 5.08 | 5.25 | +1.94% | 46,537 | 24,107,705 |
| 2024-02-22 | 5.03 | 5.15 | 5.02 | 5.15 | +1.58% | 35,580 | 18,148,574 |
| 2024-02-21 | 4.95 | 5.23 | 4.93 | 5.07 | +1.6% | 50,207 | 25,629,430 |
| 2024-02-20 | 4.96 | 5.01 | 4.9 | 4.99 | -0.2% | 29,932 | 14,870,937 |
| 2024-02-19 | 4.95 | 5.1 | 4.9 | 5 | +1.01% | 51,089 | 25,499,313 |
| 2024-02-08 | 4.5 | 4.98 | 4.43 | 4.95 | +10.49% | 70,041 | 32,752,324 |
| 2024-02-07 | 4.68 | 4.7 | 4.4 | 4.48 | -4.48% | 94,954 | 43,059,943 |
| 2024-02-06 | 4.56 | 4.89 | 4.38 | 4.69 | -0.64% | 92,620 | 42,714,907 |
| 2024-02-05 | 4.88 | 4.97 | 4.55 | 4.72 | -5.98% | 107,949 | 51,144,343 |
| 2024-02-02 | 5.2 | 5.29 | 4.7 | 5.02 | -3.83% | 77,802 | 38,850,639 |
| 2024-02-01 | 5.26 | 5.32 | 5.01 | 5.22 | -2.06% | 57,074 | 29,513,753 |
| 2024-01-31 | 5.49 | 5.57 | 5.32 | 5.33 | -3.79% | 47,576 | 25,887,127 |
| 2024-01-30 | 5.77 | 5.78 | 5.53 | 5.54 | -3.99% | 34,842 | 19,712,824 |
| 2024-01-29 | 6 | 6 | 5.76 | 5.77 | -3.51% | 36,025 | 20,994,543 |
| 2024-01-26 | 5.93 | 6.09 | 5.91 | 5.98 | +1.01% | 43,126 | 25,912,878 |
| 2024-01-25 | 5.7 | 5.92 | 5.7 | 5.92 | +3.68% | 38,515 | 22,482,629 |
| 2024-01-24 | 5.53 | 5.71 | 5.49 | 5.71 | +3.63% | 43,278 | 24,195,458 |
| 2024-01-23 | 5.5 | 5.54 | 5.34 | 5.51 | +0.36% | 31,526 | 17,155,901 |
| 2024-01-22 | 5.8 | 5.81 | 5.41 | 5.49 | -5.83% | 39,500 | 22,207,023 |
| 2024-01-19 | 5.93 | 5.98 | 5.83 | 5.83 | -1.52% | 22,758 | 13,428,092 |
| 2024-01-18 | 6.01 | 6.06 | 5.77 | 5.92 | -1.66% | 45,040 | 26,502,995 |
| 2024-01-17 | 6.13 | 6.13 | 6.01 | 6.02 | -1.47% | 22,373 | 13,578,579 |
| 2024-01-16 | 6.21 | 6.21 | 6 | 6.11 | -1.29% | 28,740 | 17,519,311 |
| 2024-01-15 | 6.24 | 6.26 | 6.13 | 6.19 | -0.96% | 30,875 | 19,106,904 |
| 2024-01-12 | 6.39 | 6.45 | 6.24 | 6.25 | +0.16% | 51,395 | 32,696,658 |
| 2024-01-11 | 6.24 | 6.28 | 6.17 | 6.24 | +0.48% | 21,456 | 13,362,808 |
| 2024-01-10 | 6.25 | 6.3 | 6.14 | 6.21 | 0% | 23,037 | 14,347,544 |
| 2024-01-09 | 6.2 | 6.28 | 6.16 | 6.21 | +0.16% | 26,037 | 16,205,183 |
| 2024-01-08 | 6.28 | 6.31 | 6.19 | 6.2 | -1.59% | 28,486 | 17,786,369 |
| 2024-01-05 | 6.35 | 6.39 | 6.26 | 6.3 | -0.79% | 26,947 | 17,057,237 |
| 2024-01-04 | 6.33 | 6.37 | 6.31 | 6.35 | +0.47% | 22,054 | 13,975,905 |
| 2024-01-03 | 6.35 | 6.36 | 6.29 | 6.32 | -0.47% | 27,819 | 17,596,589 |
| 2024-01-02 | 6.18 | 6.39 | 6.18 | 6.35 | +2.42% | 44,875 | 28,417,170 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：